株価チャート
2019/04/22~2019/09/19
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
09/19 | 1,761 | 1,797 | 1,757 | 1,761 | -0.68% | 251,900 | 845億1368万 | +4.82% | - | 0.58 |
09/18 | 1,819 | 1,819 | 1,751 | 1,773 | -3.33% | 217,900 | 850億8959万 | +5.91% | - | 0.58 |
09/17 | 1,846 | 1,846 | 1,817 | 1,834 | -0.65% | 99,100 | 880億1709万 | +10.08% | - | 0.6 |
09/13 | 1,844 | 1,860 | 1,828 | 1,846 | +0.38% | 129,800 | 885億9299万 | +11.41% | - | 0.61 |
09/12 | 1,828 | 1,859 | 1,817 | 1,839 | +1.66% | 146,000 | 882億5705万 | +11.79% | - | 0.6 |
09/11 | 1,780 | 1,809 | 1,777 | 1,809 | +2.38% | 142,300 | 868億1729万 | +10.71% | - | 0.59 |
09/10 | 1,717 | 1,768 | 1,707 | 1,767 | +4.12% | 141,200 | 848億163万 | +8.87% | - | 0.58 |
09/09 | 1,698 | 1,698 | 1,667 | 1,697 | -0.59% | 81,600 | 814億4220万 | +4.88% | - | 0.56 |
09/06 | 1,697 | 1,714 | 1,690 | 1,707 | +1.43% | 94,000 | 819億2212万 | +5.5% | - | 0.56 |
09/05 | 1,638 | 1,702 | 1,632 | 1,683 | +3.76% | 150,500 | 807億7032万 | +3.89% | - | 0.55 |
09/04 | 1,649 | 1,649 | 1,620 | 1,622 | -2.47% | 134,200 | 778億4281万 | -0.12% | - | 0.53 |
09/03 | 1,654 | 1,670 | 1,647 | 1,663 | +0.97% | 112,400 | 798億1048万 | +1.96% | - | 0.55 |
09/02 | 1,623 | 1,658 | 1,619 | 1,647 | -0.3% | 97,000 | 790億4261万 | +0.73% | - | 0.54 |
08/30 | 1,619 | 1,654 | 1,609 | 1,652 | +3.7% | 140,100 | 792億8257万 | +0.67% | - | 0.54 |
08/29 | 1,610 | 1,610 | 1,579 | 1,593 | -1.12% | 180,100 | 764億5105万 | -3.34% | - | 0.52 |
08/28 | 1,627 | 1,627 | 1,608 | 1,611 | -1.04% | 150,300 | 773億1490万 | -2.78% | - | 0.53 |
08/27 | 1,610 | 1,648 | 1,610 | 1,628 | +2.52% | 256,100 | 781億3076万 | -2.16% | - | 0.53 |
08/26 | 1,587 | 1,596 | 1,580 | 1,588 | -2.22% | 194,500 | 762億1109万 | -4.85% | - | 0.52 |
08/23 | 1,609 | 1,630 | 1,606 | 1,624 | +0.31% | 166,200 | 779億3880万 | -3.04% | - | 0.53 |
08/22 | 1,611 | 1,622 | 1,608 | 1,619 | +0.5% | 201,100 | 776億9884万 | -3.52% | - | 0.53 |
08/21 | 1,602 | 1,624 | 1,601 | 1,611 | -0.37% | 147,800 | 773億1490万 | -4.33% | - | 0.53 |
08/20 | 1,612 | 1,620 | 1,602 | 1,617 | +0.31% | 182,200 | 776億285万 | -4.38% | - | 0.53 |
08/19 | 1,602 | 1,627 | 1,601 | 1,612 | +1% | 177,400 | 773億6289万 | -5.06% | - | 0.53 |
08/16 | 1,596 | 1,607 | 1,587 | 1,596 | -0.62% | 231,200 | 765億9502万 | -6.39% | - | 0.52 |
08/15 | 1,565 | 1,612 | 1,559 | 1,606 | +0.06% | 229,300 | 770億7494万 | -6.19% | - | 0.53 |
08/14 | 1,590 | 1,615 | 1,587 | 1,605 | +2.43% | 246,300 | 770億2695万 | -6.63% | - | 0.53 |
08/13 | 1,580 | 1,587 | 1,556 | 1,567 | -2.31% | 248,200 | 752億326万 | -9.26% | - | 0.51 |
08/09 | 1,581 | 1,609 | 1,577 | 1,604 | +2.43% | 235,400 | 769億7896万 | -7.6% | - | 0.53 |
08/08 | 1,539 | 1,578 | 1,534 | 1,566 | +1.23% | 204,400 | 751億5527万 | -10.21% | - | 0.51 |
08/07 | 1,545 | 1,582 | 1,542 | 1,547 | 0% | 355,700 | 742億4342万 | -11.75% | - | 0.51 |
08/06 | 1,516 | 1,572 | 1,509 | 1,547 | -5.44% | 658,200 | 742億4342万 | -12.3% | - | 0.51 |
08/05 | 1,675 | 1,680 | 1,614 | 1,636 | -3.93% | 322,000 | 785億1470万 | -7.83% | - | 0.54 |
08/02 | 1,725 | 1,728 | 1,684 | 1,703 | -3.51% | 283,900 | 817億3015万 | -4.38% | - | 0.56 |
08/01 | 1,763 | 1,777 | 1,750 | 1,765 | -0.9% | 156,900 | 847億565万 | -0.95% | - | 0.58 |
07/31 | 1,788 | 1,801 | 1,781 | 1,781 | -0.39% | 207,200 | 854億7352万 | +0.06% | - | 0.59 |
07/30 | 1,780 | 1,804 | 1,775 | 1,788 | +1.3% | 217,700 | 858億946万 | +0.62% | - | 0.59 |
07/29 | 1,786 | 1,786 | 1,761 | 1,765 | -1.18% | 128,800 | 847億565万 | -0.51% | - | 0.58 |
07/26 | 1,812 | 1,822 | 1,786 | 1,786 | -2.35% | 245,500 | 857億1348万 | +0.73% | - | 0.59 |
07/25 | 1,819 | 1,831 | 1,808 | 1,829 | +0.94% | 171,400 | 877億7713万 | +3.27% | - | 0.6 |
07/24 | 1,789 | 1,820 | 1,789 | 1,812 | +1.29% | 164,200 | 869億6127万 | +2.49% | - | 0.6 |
07/23 | 1,764 | 1,792 | 1,759 | 1,789 | +1.47% | 149,000 | 858億5746万 | +1.36% | - | 0.59 |
07/22 | 1,746 | 1,778 | 1,746 | 1,763 | +1.03% | 165,000 | 845億8181万 | 0% | - | 0.61 |
07/19 | 1,702 | 1,750 | 1,699 | 1,745 | +2.53% | 195,900 | 837億1824万 | -1.02% | - | 0.6 |
07/18 | 1,752 | 1,756 | 1,701 | 1,702 | -3.57% | 216,000 | 816億5527万 | -3.51% | - | 0.58 |
07/17 | 1,776 | 1,780 | 1,758 | 1,765 | -1.12% | 178,400 | 846億7776万 | -0.11% | - | 0.61 |
07/16 | 1,790 | 1,800 | 1,781 | 1,785 | +0.17% | 142,300 | 856億3729万 | +0.96% | - | 0.61 |
07/12 | 1,793 | 1,795 | 1,777 | 1,782 | +0.11% | 136,200 | 854億9336万 | +0.79% | - | 0.61 |
07/11 | 1,780 | 1,786 | 1,773 | 1,780 | -0.06% | 204,900 | 853億9740万 | +0.79% | - | 0.61 |
07/10 | 1,777 | 1,787 | 1,765 | 1,781 | +0.23% | 191,100 | 854億4538万 | +0.96% | - | 0.61 |
07/09 | 1,800 | 1,812 | 1,771 | 1,777 | -1.17% | 130,700 | 852億5348万 | +0.79% | - | 0.61 |
07/08 | 1,810 | 1,818 | 1,797 | 1,798 | -0.66% | 112,600 | 862億6097万 | +2.16% | - | 0.62 |
07/05 | 1,797 | 1,814 | 1,795 | 1,810 | +0.72% | 112,200 | 868億3669万 | +3.08% | - | 0.62 |
07/04 | 1,800 | 1,805 | 1,788 | 1,797 | +0.22% | 104,800 | 862億1300万 | +2.57% | - | 0.62 |
07/03 | 1,804 | 1,814 | 1,789 | 1,793 | -1.54% | 185,100 | 860億2109万 | +2.4% | - | 0.62 |
07/02 | 1,821 | 1,828 | 1,809 | 1,821 | -0.71% | 142,400 | 873億6442万 | +4.12% | - | 0.63 |
07/01 | 1,793 | 1,835 | 1,776 | 1,834 | +3.62% | 169,000 | 879億8811万 | +4.98% | - | 0.63 |
06/28 | 1,729 | 1,779 | 1,718 | 1,770 | +1.84% | 208,500 | 849億1764万 | +1.49% | - | 0.61 |
06/27 | 1,697 | 1,749 | 1,693 | 1,738 | +2.24% | 194,800 | 833億8241万 | -0.23% | - | 0.6 |
06/26 | 1,704 | 1,736 | 1,698 | 1,700 | -0.99% | 173,600 | 815億5932万 | -2.41% | - | 0.58 |
06/25 | 1,697 | 1,741 | 1,697 | 1,717 | -0.17% | 211,000 | 823億7491万 | -1.49% | - | 0.59 |
06/24 | 1,697 | 1,748 | 1,690 | 1,720 | +0.06% | 283,900 | 824億8943万 | -1.32% | - | 0.6 |
06/21 | 1,742 | 1,743 | 1,719 | 1,719 | -1.43% | 294,100 | 824億4147万 | -1.32% | - | 0.6 |
06/20 | 1,769 | 1,774 | 1,734 | 1,744 | -1.19% | 131,200 | 836億4044万 | +0.23% | - | 0.61 |
06/19 | 1,742 | 1,776 | 1,742 | 1,765 | +2.68% | 185,600 | 846億4758万 | +1.44% | - | 0.62 |
06/18 | 1,720 | 1,756 | 1,716 | 1,719 | -1.38% | 174,300 | 824億4147万 | -0.98% | - | 0.6 |
06/17 | 1,757 | 1,766 | 1,739 | 1,743 | -1.58% | 148,600 | 835億9248万 | +0.64% | - | 0.61 |
06/14 | 1,772 | 1,781 | 1,759 | 1,771 | +0.63% | 126,800 | 849億3534万 | +2.61% | - | 0.62 |
06/13 | 1,777 | 1,790 | 1,750 | 1,760 | -1.62% | 133,400 | 844億779万 | +2.39% | - | 0.62 |
06/12 | 1,789 | 1,808 | 1,784 | 1,789 | -0.17% | 180,900 | 857億9860万 | +4.5% | - | 0.63 |
06/11 | 1,780 | 1,812 | 1,765 | 1,792 | +0.62% | 196,500 | 859億4247万 | +5.1% | - | 0.63 |
06/10 | 1,777 | 1,812 | 1,773 | 1,781 | +2.53% | 341,900 | 854億1493万 | +4.76% | - | 0.62 |
06/07 | 1,715 | 1,741 | 1,713 | 1,737 | +1.46% | 144,500 | 833億473万 | +2.36% | - | 0.61 |
06/06 | 1,717 | 1,743 | 1,702 | 1,712 | -2.84% | 359,500 | 821億576万 | +0.88% | - | 0.6 |
06/05 | 1,755 | 1,793 | 1,749 | 1,762 | +2.68% | 198,000 | 845億371万 | +3.59% | - | 0.62 |
06/04 | 1,699 | 1,729 | 1,694 | 1,716 | +1.6% | 252,100 | 822億9759万 | +0.65% | - | 0.6 |
06/03 | 1,683 | 1,701 | 1,673 | 1,689 | -1.46% | 230,900 | 810億270万 | -1.4% | - | 0.59 |
05/31 | 1,755 | 1,766 | 1,712 | 1,714 | -3.49% | 319,500 | 822億167万 | -0.41% | - | 0.6 |
05/30 | 1,718 | 1,780 | 1,718 | 1,776 | +2.19% | 203,400 | 851億7513万 | +2.72% | - | 0.62 |
05/29 | 1,742 | 1,755 | 1,714 | 1,738 | -1.81% | 223,000 | 833億5269万 | +0.29% | - | 0.61 |
05/28 | 1,763 | 1,782 | 1,758 | 1,770 | +0.85% | 211,100 | 848億8738万 | +1.84% | - | 0.62 |
05/27 | 1,748 | 1,765 | 1,732 | 1,755 | +1.62% | 194,300 | 841億6799万 | +0.75% | - | 0.61 |
05/24 | 1,703 | 1,743 | 1,700 | 1,727 | +0.12% | 173,400 | 828億2514万 | -1.09% | - | 0.6 |
05/23 | 1,725 | 1,749 | 1,714 | 1,725 | 0% | 209,400 | 827億2922万 | -1.43% | - | 0.6 |
05/22 | 1,732 | 1,754 | 1,712 | 1,725 | +0.35% | 247,400 | 827億2922万 | -1.65% | - | 0.6 |
05/21 | 1,692 | 1,728 | 1,685 | 1,719 | +1.6% | 138,500 | 824億1740万 | -2.27% | - | 0.6 |
05/20 | 1,693 | 1,712 | 1,662 | 1,692 | +0.36% | 168,200 | 811億2289万 | -4.08% | - | 0.59 |
05/17 | 1,734 | 1,746 | 1,682 | 1,686 | -2.6% | 265,000 | 808億3522万 | -4.75% | - | 0.59 |
05/16 | 1,670 | 1,737 | 1,670 | 1,731 | +3.47% | 335,100 | 829億9274万 | -2.42% | - | 0.61 |
05/15 | 1,678 | 1,734 | 1,615 | 1,673 | +3.66% | 675,200 | 802億1193万 | -5.8% | - | 0.59 |
05/14 | 1,540 | 1,626 | 1,530 | 1,614 | +1.13% | 332,500 | 773億8318万 | -9.33% | - | 0.57 |
05/13 | 1,602 | 1,618 | 1,582 | 1,596 | -0.06% | 216,400 | 765億2017万 | -10.64% | - | 0.56 |
05/10 | 1,597 | 1,621 | 1,583 | 1,597 | +0.38% | 195,900 | 765億6812万 | -10.83% | - | 0.56 |
05/09 | 1,605 | 1,607 | 1,573 | 1,591 | -1.55% | 207,800 | 762億8045万 | -11.41% | - | 0.56 |
05/08 | 1,635 | 1,646 | 1,608 | 1,616 | -2.3% | 203,600 | 774億7907万 | -10.37% | - | 0.57 |
05/07 | 1,729 | 1,729 | 1,652 | 1,654 | -3.56% | 209,700 | 793億98万 | -8.57% | - | 0.58 |
04/26 | 1,730 | 1,737 | 1,680 | 1,715 | -1.55% | 209,600 | 822億2562万 | -5.35% | - | 0.6 |
04/25 | 1,756 | 1,783 | 1,728 | 1,742 | -3.01% | 327,000 | 835億2014万 | -3.92% | - | 0.61 |
04/24 | 1,800 | 1,811 | 1,770 | 1,796 | -4.21% | 282,500 | 861億917万 | -0.94% | - | 0.63 |
04/23 | 1,895 | 1,898 | 1,872 | 1,875 | -1.47% | 85,900 | 898億9682万 | +3.65% | - | 0.66 |
04/22 | 1,898 | 1,913 | 1,882 | 1,903 | +0.26% | 97,700 | 912億3928万 | +5.55% | - | 0.67 |